Business Alignment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 91,300 |
| 2026-10-14 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 186,000 |
| 2026-10-12 | 6.150 | 6.150 | 6.100 | 6.150 | 6.150 | 78,900 |
| 2026-10-09 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 70,302 |
| 2026-10-08 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 369,984 |
| 2026-10-07 | 6.200 | 6.200 | 6.150 | 6.200 | 6.200 | 302,930 |
| 2026-10-06 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 51,015 |
| 2026-10-05 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 141,811 |
| 2026-10-02 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 193,171 |
| 2026-10-01 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 160,018 |
| 2026-09-30 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 506,300 |
| 2026-09-29 | 6.150 | 6.200 | 6.100 | 6.200 | 6.200 | 230,400 |
| 2026-09-28 | 6.200 | 6.200 | 6.050 | 6.100 | 6.100 | 208,100 |
| 2026-09-25 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 171,829 |
| 2026-09-24 | 6.200 | 6.250 | 6.100 | 6.150 | 6.150 | 439,819 |
| 2026-09-23 | 6.150 | 6.150 | 6.100 | 6.150 | 6.150 | 428,751 |
| 2026-09-22 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 441,862 |
| 2026-09-21 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 22,126 |
| 2026-09-18 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 35,170 |
| 2026-09-17 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 87,318 |
| 2026-09-16 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 74,904 |
| 2026-09-15 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 84,411 |
| 2026-09-14 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 191,065 |
| 2026-09-11 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 37,216 |
| 2026-09-10 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 272,902 |
| 2026-09-09 | 6.000 | 6.100 | 6.000 | 6.050 | 6.050 | 403,730 |
| 2026-09-08 | 5.950 | 6.100 | 5.950 | 6.050 | 6.050 | 384,341 |
| 2026-09-07 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 85,567 |
| 2026-09-04 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 109,910 |
| 2026-09-03 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 309,370 |
| 2026-09-02 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 335,412 |
| 2026-09-01 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 179,940 |
| 2026-08-31 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 195,903 |
| 2026-08-28 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 91,447 |
| 2026-08-27 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 199,881 |
| 2026-08-26 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 305,681 |
| 2026-08-25 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 221,570 |
| 2026-08-24 | 5.950 | 6.050 | 5.950 | 6.000 | 6.000 | 103,401 |
| 2026-08-21 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 270,836 |
| 2026-08-20 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 489,701 |
| 2026-08-19 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 365,873 |
| 2026-08-18 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 212,428 |
| 2026-08-17 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 375,009 |
| 2026-08-14 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 235,766 |
| 2026-08-13 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 209,173 |
| 2026-08-11 | 6.000 | 6.150 | 6.000 | 6.050 | 6.050 | 434,926 |
| 2026-08-10 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 56,000 |
| 2026-08-07 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 247,500 |
| 2026-08-06 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 204,903 |
| 2026-08-05 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 165,224 |
| 2026-08-04 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 133,700 |
| 2026-08-03 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 283,708 |
| 2026-07-31 | 5.900 | 6.050 | 5.900 | 5.950 | 5.950 | 228,407 |
| 2026-07-30 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 513,103 |
| 2026-07-27 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 177,007 |
| 2026-07-24 | 6.000 | 6.000 | 5.800 | 5.950 | 5.950 | 829,506 |
| 2026-07-23 | 6.050 | 6.100 | 5.950 | 6.000 | 6.000 | 263,048 |
| 2026-07-22 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 128,018 |
| 2026-07-21 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 125,121 |
| 2026-07-20 | 6.150 | 6.200 | 6.100 | 6.100 | 6.100 | 227,529 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 0.5000 THB |
| 2025-03-10 | 0.3500 THB |
| 2024-03-01 | 0.3000 THB |
| 2023-03-07 | 0.2000 THB |
| 2022-04-21 | 0.6417 THB |
| 2021-12-07 | 0.2500 THB |
| 2021-03-09 | 0.1500 THB |
| 2020-03-05 | 0.2500 THB |
| 2019-04-25 | 0.1600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.